시장 데이터를 불러오는 중
전체 종목
Valley National Bancorp - Common Stock 과거 주가
Valley National Bancorp - Common Stock · VLY · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Valley National Bancorp - Common Stock · VLY · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,074 | ₩17,101 | ₩16,873 | ₩16,926 | -0.86% | 449.3만 |
| 2026.10.08 | ₩16,712 | ₩17,154 | ₩16,658 | ₩17,101 | +2.33% | 767만 |
| 2026.10.07 | ₩16,846 | ₩16,899 | ₩16,564 | ₩16,739 | -0.64% | 803.3만 |
| 2026.10.06 | ₩17,248 | ₩17,302 | ₩16,967 | ₩16,993 | -1.48% | 593만 |
| 2026.10.05 | ₩17,195 | ₩17,315 | ₩17,034 | ₩17,114 | -0.47% | 588.7만 |
| 2026.10.02 | ₩17,181 | ₩17,369 | ₩17,034 | ₩17,195 | +0.08% | 565만 |
| 2026.10.01 | ₩16,886 | ₩17,047 | ₩16,511 | ₩16,993 | +0.64% | 1168만 |
| 2026.09.30 | ₩17,047 | ₩17,208 | ₩16,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,926 |
| -0.71% |
| 966.1만 |
| 2026.09.29 | ₩17,168 | ₩17,248 | ₩16,806 | ₩17,060 | -0.62% | 1014만 |
|---|
| 2026.09.28 | ₩17,490 | ₩17,530 | ₩17,047 | ₩17,141 | -1.99% | 1195.1만 |
|---|
| 2026.09.25 | ₩17,476 | ₩17,651 | ₩17,436 | ₩17,543 | +0.38% | 544.2만 |
|---|
| 2026.09.24 | ₩17,329 | ₩17,409 | ₩17,141 | ₩17,382 | +0.31% | 724.1만 |
|---|
| 2026.09.23 | ₩17,584 | ₩17,704 | ₩17,248 | ₩17,262 | -1.83% | 731.8만 |
|---|
| 2026.09.22 | ₩18,107 | ₩18,160 | ₩17,597 | ₩17,597 | -2.81% | 707.9만 |
|---|
| 2026.09.21 | ₩18,241 | ₩18,321 | ₩17,919 | ₩17,972 | -1.47% | 689.7만 |
|---|
| 2026.09.18 | ₩18,281 | ₩18,294 | ₩17,865 | ₩18,227 | -0.29% | 1320.5만 |
|---|
| 2026.09.17 | ₩18,361 | ₩18,496 | ₩18,120 | ₩18,335 | -0.15% | 673.6만 |
|---|
| 2026.09.16 | ₩18,522 | ₩18,603 | ₩17,825 | ₩18,160 | -1.96% | 1204.8만 |
|---|
| 2026.09.15 | ₩18,415 | ₩18,657 | ₩18,375 | ₩18,509 | +0.51% | 711.2만 |
|---|
| 2026.09.14 | ₩18,536 | ₩18,710 | ₩18,442 | ₩18,563 | +0.14% | 674.5만 |
|---|
| 2026.09.11 | ₩18,724 | ₩18,844 | ₩18,402 | ₩18,509 | -1.15% | 402만 |
|---|
| 2026.09.10 | ₩18,442 | ₩18,603 | ₩18,254 | ₩18,576 | +0.73% | 547.2만 |
|---|
| 2026.09.09 | ₩18,603 | ₩18,750 | ₩18,375 | ₩18,455 | -0.79% | 463.2만 |
|---|
| 2026.09.08 | ₩18,750 | ₩18,831 | ₩18,670 | ₩18,670 | -0.43% | 473.9만 |
|---|
| 2026.09.04 | ₩18,549 | ₩18,858 | ₩18,549 | ₩18,817 | +1.45% | 383.6만 |
|---|
| 2026.09.03 | ₩18,616 | ₩18,777 | ₩18,509 | ₩18,643 | +0.14% | 469.9만 |
|---|
| 2026.09.02 | ₩18,093 | ₩18,683 | ₩18,053 | ₩18,522 | +2.37% | 702.3만 |
|---|
| 2026.09.01 | ₩18,254 | ₩18,375 | ₩17,905 | ₩17,946 | -1.69% | 666.4만 |
|---|
| 2026.08.31 | ₩18,616 | ₩18,683 | ₩18,268 | ₩18,294 | -1.73% | 641.4만 |
|---|
| 2026.08.28 | ₩18,791 | ₩18,898 | ₩18,509 | ₩18,670 | -0.64% | 563.5만 |
|---|
| 2026.08.27 | ₩18,697 | ₩18,831 | ₩18,549 | ₩18,710 | +0.07% | 646.5만 |
|---|
| 2026.08.26 | ₩19,019 | ₩19,032 | ₩18,858 | ₩18,898 | -0.63% | 677.8만 |
|---|
| 2026.08.25 | ₩19,059 | ₩19,099 | ₩18,509 | ₩18,911 | -0.77% | 868.4만 |
|---|
| 2026.08.24 | ₩18,965 | ₩19,153 | ₩18,898 | ₩18,911 | -0.28% | 348.2만 |
|---|
| 2026.08.21 | ₩19,032 | ₩19,180 | ₩18,817 | ₩18,992 | -0.21% | 801.5만 |
|---|
| 2026.08.20 | ₩19,327 | ₩19,327 | ₩18,911 | ₩18,938 | -2.01% | 603.5만 |
|---|
| 2026.08.19 | ₩19,998 | ₩20,105 | ₩19,193 | ₩19,367 | -3.15% | 660.9만 |
|---|
| 2026.08.18 | ₩20,078 | ₩20,105 | ₩19,850 | ₩19,931 | -0.73% | 546.5만 |
|---|
| 2026.08.17 | ₩20,105 | ₩20,279 | ₩19,958 | ₩20,038 | -0.33% | 472.8만 |
|---|
| 2026.08.14 | ₩20,172 | ₩20,320 | ₩20,065 | ₩20,132 | -0.20% | 433.3만 |
|---|
| 2026.08.13 | ₩20,118 | ₩20,239 | ₩20,011 | ₩20,145 | +0.13% | 627만 |
|---|
| 2026.08.12 | ₩19,971 | ₩20,078 | ₩19,850 | ₩20,025 | +0.27% | 435.7만 |
|---|
| 2026.08.11 | ₩19,662 | ₩19,890 | ₩19,609 | ₩19,810 | +0.75% | 371.8만 |
|---|
| 2026.08.10 | ₩19,434 | ₩19,662 | ₩19,354 | ₩19,649 | +1.10% | 659.8만 |
|---|
| 2026.08.07 | ₩19,421 | ₩19,555 | ₩19,247 | ₩19,515 | +0.48% | 371.9만 |
|---|
| 2026.08.06 | ₩19,850 | ₩19,958 | ₩19,354 | ₩19,408 | -2.23% | 687.3만 |
|---|
| 2026.08.05 | ₩19,971 | ₩20,038 | ₩19,756 | ₩19,810 | -0.81% | 663.4만 |
|---|
| 2026.08.04 | ₩19,475 | ₩20,065 | ₩19,421 | ₩19,958 | +2.48% | 1076.3만 |
|---|
| 2026.08.03 | ₩19,300 | ₩19,515 | ₩19,220 | ₩19,448 | +0.76% | 555.9만 |
|---|
| 2026.07.31 | ₩19,273 | ₩19,367 | ₩18,992 | ₩19,166 | -0.56% | 744.7만 |
|---|
| 2026.07.30 | ₩19,341 | ₩19,434 | ₩19,126 | ₩19,206 | -0.69% | 447.7만 |
|---|
| 2026.07.29 | ₩19,300 | ₩19,448 | ₩19,113 | ₩19,153 | -0.76% | 590만 |
|---|
| 2026.07.28 | ₩19,260 | ₩19,515 | ₩19,220 | ₩19,434 | +0.91% | 668.2만 |
|---|
| 2026.07.27 | ₩19,354 | ₩19,515 | ₩19,166 | ₩19,247 | -0.55% | 802.9만 |
|---|
| 2026.07.24 | ₩19,461 | ₩19,595 | ₩19,206 | ₩19,233 | -1.17% | 1214.1만 |
|---|
| 2026.07.23 | ₩18,885 | ₩19,636 | ₩18,791 | ₩19,381 | +2.63% | 1204만 |
|---|
| 2026.07.22 | ₩19,689 | ₩19,716 | ₩19,394 | ₩19,475 | -1.09% | 856만 |
|---|
| 2026.07.21 | ₩19,743 | ₩19,743 | ₩19,448 | ₩19,689 | -0.27% | 834.2만 |
|---|
| 2026.07.20 | ₩20,051 | ₩20,118 | ₩19,636 | ₩19,676 | -1.87% | 558만 |
|---|
| 2026.07.17 | ₩20,172 | ₩20,253 | ₩19,904 | ₩20,051 | -0.60% | 546.7만 |
|---|
| 2026.07.16 | ₩19,890 | ₩20,387 | ₩19,850 | ₩20,373 | +2.43% | 840.8만 |
|---|
| 2026.07.15 | ₩19,662 | ₩20,011 | ₩19,569 | ₩19,904 | +1.23% | 708.1만 |
|---|
| 2026.07.14 | ₩19,528 | ₩19,703 | ₩19,448 | ₩19,555 | +0.14% | 902.8만 |
|---|
| 2026.07.13 | ₩19,636 | ₩19,689 | ₩19,408 | ₩19,515 | -0.61% | 531.4만 |
|---|
| 2026.07.10 | ₩19,662 | ₩19,797 | ₩19,555 | ₩19,636 | -0.14% | 320.8만 |
|---|
| 2026.07.09 | ₩19,542 | ₩19,877 | ₩19,528 | ₩19,662 | +0.62% | 512.6만 |
|---|
| 2026.07.08 | ₩19,837 | ₩19,931 | ₩19,220 | ₩19,408 | -2.16% | 614.5만 |
|---|
| 2026.07.07 | ₩19,917 | ₩20,132 | ₩19,850 | ₩19,944 | +0.13% | 479만 |
|---|
| 2026.07.06 | ₩19,569 | ₩19,850 | ₩19,542 | ₩19,837 | +1.37% | 528.3만 |
|---|
| 2026.07.02 | ₩19,904 | ₩20,038 | ₩19,394 | ₩19,569 | -1.68% | 638만 |
|---|
| 2026.07.01 | ₩19,649 | ₩20,025 | ₩19,636 | ₩19,850 | +1.02% | 567.1만 |
|---|
| 2026.06.30 | ₩19,636 | ₩19,783 | ₩19,501 | ₩19,649 | +0.07% | 640.4만 |
|---|
| 2026.06.29 | ₩19,595 | ₩19,729 | ₩19,421 | ₩19,649 | +0.27% | 583만 |
|---|
| 2026.06.26 | ₩19,944 | ₩19,944 | ₩19,595 | ₩19,743 | -1.01% | 1531.2만 |
|---|
| 2026.06.25 | ₩19,636 | ₩20,038 | ₩19,569 | ₩19,823 | +0.96% | 619.6만 |
|---|
| 2026.06.24 | ₩19,327 | ₩19,609 | ₩19,247 | ₩19,595 | +1.39% | 719.8만 |
|---|
| 2026.06.23 | ₩18,992 | ₩19,327 | ₩18,992 | ₩19,287 | +1.55% | 554.5만 |
|---|
| 2026.06.22 | ₩18,858 | ₩19,287 | ₩18,858 | ₩19,099 | +1.28% | 475.4만 |
|---|
| 2026.06.18 | ₩18,482 | ₩18,965 | ₩18,335 | ₩18,898 | +2.25% | 1148.3만 |
|---|
| 2026.06.17 | ₩19,059 | ₩19,193 | ₩18,496 | ₩18,657 | -2.11% | 886.9만 |
|---|
| 2026.06.16 | ₩19,341 | ₩19,461 | ₩18,992 | ₩19,045 | -1.53% | 591.8만 |
|---|
| 2026.06.15 | ₩19,716 | ₩19,743 | ₩19,126 | ₩19,166 | -2.79% | 787.2만 |
|---|
| 2026.06.12 | ₩19,381 | ₩19,716 | ₩19,381 | ₩19,622 | +1.25% | 804.2만 |
|---|
| 2026.06.11 | ₩19,086 | ₩19,367 | ₩18,885 | ₩19,327 | +1.26% | 629.3만 |
|---|
| 2026.06.10 | ₩18,978 | ₩19,314 | ₩18,911 | ₩18,992 | +0.07% | 1063.3만 |
|---|
| 2026.06.09 | ₩18,724 | ₩19,086 | ₩18,469 | ₩18,925 | +1.07% | 983.1만 |
|---|
| 2026.06.08 | ₩18,576 | ₩18,697 | ₩18,335 | ₩18,469 | -0.58% | 396.5만 |
|---|
| 2026.06.05 | ₩18,509 | ₩18,710 | ₩18,455 | ₩18,482 | -0.14% | 478.6만 |
|---|
| 2026.06.04 | ₩18,254 | ₩18,549 | ₩18,214 | ₩18,496 | +1.32% | 419.5만 |
|---|
| 2026.06.03 | ₩18,375 | ₩18,388 | ₩17,946 | ₩17,986 | -2.12% | 511.4만 |
|---|
| 2026.06.02 | ₩18,133 | ₩18,563 | ₩18,026 | ₩18,455 | +1.78% | 502.8만 |
|---|
| 2026.06.01 | ₩18,361 | ₩18,361 | ₩18,026 | ₩18,133 | -1.24% | 623만 |
|---|
| 2026.05.29 | ₩18,335 | ₩18,549 | ₩18,335 | ₩18,469 | +0.73% | 519.3만 |
|---|
| 2026.05.28 | ₩18,227 | ₩18,428 | ₩18,093 | ₩18,402 | +0.96% | 639.4만 |
|---|
| 2026.05.27 | ₩18,388 | ₩18,549 | ₩18,214 | ₩18,294 | -0.51% | 788.1만 |
|---|
| 2026.05.26 | ₩18,335 | ₩18,482 | ₩18,187 | ₩18,388 | +0.29% | 454만 |
|---|
| 2026.05.22 | ₩18,147 | ₩18,187 | ₩17,946 | ₩18,174 | +0.15% | 523.3만 |
|---|
| 2026.05.21 | ₩17,798 | ₩18,040 | ₩17,718 | ₩17,986 | +1.06% | 459.7만 |
|---|
| 2026.05.20 | ₩17,409 | ₩17,972 | ₩17,369 | ₩17,919 | +2.93% | 716.9만 |
|---|
| 2026.05.19 | ₩17,436 | ₩17,530 | ₩17,262 | ₩17,342 | -0.54% | 497.2만 |
|---|
| 2026.05.18 | ₩17,463 | ₩17,691 | ₩17,423 | ₩17,530 | +0.38% | 482.3만 |
|---|
| 2026.05.15 | ₩17,490 | ₩17,503 | ₩17,128 | ₩17,342 | -0.84% | 659.2만 |
|---|
| 2026.05.14 | ₩17,597 | ₩17,718 | ₩17,396 | ₩17,503 | -0.53% | 537만 |
|---|
| 2026.05.13 | ₩17,624 | ₩17,771 | ₩17,356 | ₩17,436 | -1.07% | 555.3만 |
|---|
| 2026.05.12 | ₩17,825 | ₩17,838 | ₩17,369 | ₩17,651 | -0.98% | 458.8만 |
|---|
| 2026.05.11 | ₩18,066 | ₩18,133 | ₩17,651 | ₩17,798 | -1.48% | 541.2만 |
|---|
| 2026.05.08 | ₩18,053 | ₩18,147 | ₩17,865 | ₩17,986 | -0.37% | 477.3만 |
|---|
| 2026.05.07 | ₩18,415 | ₩18,469 | ₩17,905 | ₩17,972 | -2.40% | 434.4만 |
|---|
| 2026.05.06 | ₩18,348 | ₩18,509 | ₩18,214 | ₩18,321 | -0.15% | 607만 |
|---|
| 2026.05.05 | ₩18,160 | ₩18,428 | ₩17,919 | ₩18,308 | +0.81% | 337.4만 |
|---|
| 2026.05.04 | ₩17,986 | ₩18,174 | ₩17,838 | ₩18,053 | +0.37% | 579.9만 |
|---|
| 2026.05.01 | ₩18,241 | ₩18,388 | ₩18,013 | ₩18,120 | -0.66% | 470.7만 |
|---|
| 2026.04.30 | ₩17,865 | ₩18,375 | ₩17,731 | ₩18,200 | +1.88% | 501.4만 |
|---|
| 2026.04.29 | ₩18,174 | ₩18,294 | ₩17,785 | ₩17,852 | -1.77% | 328.6만 |
|---|
| 2026.04.28 | ₩18,335 | ₩18,428 | ₩18,053 | ₩18,268 | -0.37% | 467.9만 |
|---|
| 2026.04.27 | ₩18,026 | ₩18,294 | ₩18,013 | ₩18,160 | +0.74% | 451.2만 |
|---|
| 2026.04.24 | ₩18,522 | ₩18,536 | ₩17,879 | ₩17,932 | -3.19% | 740.4만 |
|---|
| 2026.04.23 | ₩18,388 | ₩18,938 | ₩17,838 | ₩18,469 | +0.44% | 2027.4만 |
|---|
| 2026.04.22 | ₩18,268 | ₩18,268 | ₩17,637 | ₩17,771 | -2.72% | 1044.9만 |
|---|
| 2026.04.21 | ₩18,227 | ₩18,321 | ₩17,932 | ₩17,972 | -1.40% | 639.9만 |
|---|
| 2026.04.20 | ₩18,093 | ₩18,375 | ₩18,040 | ₩18,227 | +0.74% | 574.7만 |
|---|
| 2026.04.17 | ₩17,771 | ₩18,335 | ₩17,704 | ₩18,133 | +2.04% | 600.6만 |
|---|
| 2026.04.16 | ₩17,516 | ₩17,785 | ₩17,490 | ₩17,557 | +0.23% | 467.5만 |
|---|
| 2026.04.15 | ₩17,610 | ₩17,691 | ₩17,396 | ₩17,624 | +0.08% | 382.9만 |
|---|
| 2026.04.14 | ₩17,503 | ₩17,691 | ₩17,315 | ₩17,570 | +0.38% | 533만 |
|---|
| 2026.04.13 | ₩17,423 | ₩17,624 | ₩17,248 | ₩17,584 | +0.92% | 413.3만 |
|---|
| 2026.04.10 | ₩17,879 | ₩17,879 | ₩17,490 | ₩17,516 | -2.03% | 518.2만 |
|---|
| 2026.04.09 | ₩17,288 | ₩17,892 | ₩17,288 | ₩17,771 | +2.79% | 1136.9만 |
|---|
| 2026.04.08 | ₩17,597 | ₩17,677 | ₩17,221 | ₩17,382 | -1.22% | 931만 |
|---|
| 2026.04.07 | ₩16,819 | ₩16,967 | ₩16,752 | ₩16,926 | +0.64% | 554만 |
|---|
| 2026.04.06 | ₩16,591 | ₩16,953 | ₩16,578 | ₩16,859 | +1.62% | 420.2만 |
|---|
| 2026.04.02 | ₩16,390 | ₩16,698 | ₩16,283 | ₩16,658 | +1.64% | 477.8만 |
|---|
| 2026.04.01 | ₩16,578 | ₩16,832 | ₩16,430 | ₩16,685 | +0.65% | 774만 |
|---|
| 2026.03.31 | ₩16,202 | ₩16,497 | ₩16,055 | ₩16,470 | +1.66% | 863.6만 |
|---|
| 2026.03.30 | ₩16,095 | ₩16,175 | ₩15,894 | ₩15,961 | -0.83% | 614.5만 |
|---|
| 2026.03.27 | ₩16,202 | ₩16,296 | ₩15,987 | ₩16,028 | -1.08% | 558.6만 |
|---|
| 2026.03.26 | ₩16,296 | ₩16,484 | ₩16,229 | ₩16,350 | +0.33% | 518만 |
|---|
| 2026.03.25 | ₩16,537 | ₩16,685 | ₩16,336 | ₩16,457 | -0.49% | 603.5만 |
|---|
| 2026.03.24 | ₩16,014 | ₩16,618 | ₩15,947 | ₩16,457 | +2.76% | 747.1만 |
|---|
| 2026.03.23 | ₩16,175 | ₩16,443 | ₩16,014 | ₩16,095 | -0.50% | 997.5만 |
|---|
| 2026.03.20 | ₩15,853 | ₩15,961 | ₩15,424 | ₩15,733 | -0.76% | 1976.6만 |
|---|
| 2026.03.19 | ₩15,585 | ₩15,947 | ₩15,357 | ₩15,867 | +1.81% | 1053.7만 |
|---|
| 2026.03.18 | ₩15,907 | ₩16,014 | ₩15,706 | ₩15,746 | -1.01% | 1116.7만 |
|---|
| 2026.03.17 | ₩16,148 | ₩16,215 | ₩15,853 | ₩15,961 | -1.16% | 747.5만 |
|---|
| 2026.03.16 | ₩15,961 | ₩16,215 | ₩15,947 | ₩15,987 | +0.17% | 803.8만 |
|---|
| 2026.03.13 | ₩15,894 | ₩16,148 | ₩15,692 | ₩15,773 | -0.76% | 888.9만 |
|---|
| 2026.03.12 | ₩15,679 | ₩15,961 | ₩15,558 | ₩15,907 | +1.45% | 715.1만 |
|---|
| 2026.03.11 | ₩16,095 | ₩16,283 | ₩15,907 | ₩16,001 | -0.58% | 606.1만 |
|---|
| 2026.03.10 | ₩16,095 | ₩16,551 | ₩15,827 | ₩16,189 | +0.58% | 932.3만 |
|---|
| 2026.03.09 | ₩16,014 | ₩16,242 | ₩15,625 | ₩16,055 | +0.25% | 845.6만 |
|---|
| 2026.03.06 | ₩16,215 | ₩16,363 | ₩15,759 | ₩16,242 | +0.17% | 774.7만 |
|---|
| 2026.03.05 | ₩16,671 | ₩16,792 | ₩16,430 | ₩16,725 | +0.32% | 695.5만 |
|---|
| 2026.03.04 | ₩16,899 | ₩16,993 | ₩16,698 | ₩16,873 | -0.16% | 828.5만 |
|---|
| 2026.03.03 | ₩16,806 | ₩17,020 | ₩16,591 | ₩16,832 | +0.16% | 598.5만 |
|---|
| 2026.03.02 | ₩16,551 | ₩17,302 | ₩16,457 | ₩17,181 | +3.81% | 900만 |
|---|
| 2026.02.27 | ₩17,543 | ₩17,651 | ₩16,417 | ₩16,913 | -3.59% | 1185.6만 |
|---|
| 2026.02.26 | ₩17,691 | ₩17,986 | ₩17,637 | ₩17,932 | +1.36% | 867.8만 |
|---|
| 2026.02.25 | ₩17,557 | ₩17,718 | ₩17,369 | ₩17,664 | +0.61% | 549.5만 |
|---|
| 2026.02.24 | ₩17,288 | ₩17,369 | ₩17,101 | ₩17,262 | -0.16% | 759.7만 |
|---|
| 2026.02.23 | ₩17,852 | ₩18,040 | ₩17,114 | ₩17,315 | -3.01% | 797.4만 |
|---|
| 2026.02.20 | ₩17,490 | ₩17,959 | ₩17,275 | ₩17,919 | +2.45% | 1062.8만 |
|---|
| 2026.02.19 | ₩17,624 | ₩17,758 | ₩17,302 | ₩17,651 | +0.15% | 578.8만 |
|---|
| 2026.02.18 | ₩18,120 | ₩18,308 | ₩17,744 | ₩17,798 | -1.78% | 746.7만 |
|---|
| 2026.02.17 | ₩18,093 | ₩18,402 | ₩17,798 | ₩17,999 | -0.52% | 746.5만 |
|---|
| 2026.02.13 | ₩17,798 | ₩18,281 | ₩17,624 | ₩18,093 | +1.66% | 681.4만 |
|---|
| 2026.02.12 | ₩18,093 | ₩18,241 | ₩17,423 | ₩17,838 | -1.41% | 915.8만 |
|---|
| 2026.02.11 | ₩18,469 | ₩18,603 | ₩17,785 | ₩17,946 | -2.83% | 860.9만 |
|---|
| 2026.02.10 | ₩18,294 | ₩18,482 | ₩18,107 | ₩18,268 | -0.15% | 650.1만 |
|---|
| 2026.02.09 | ₩18,294 | ₩18,482 | ₩18,281 | ₩18,375 | +0.44% | 498.3만 |
|---|
| 2026.02.06 | ₩18,321 | ₩18,496 | ₩18,268 | ₩18,388 | +0.37% | 999.4만 |
|---|
| 2026.02.05 | ₩17,905 | ₩18,227 | ₩17,812 | ₩18,160 | +1.42% | 1291.2만 |
|---|
| 2026.02.04 | ₩17,798 | ₩18,308 | ₩17,718 | ₩17,959 | +0.90% | 1151만 |
|---|
| 2026.02.03 | ₩17,020 | ₩17,651 | ₩16,953 | ₩17,624 | +3.55% | 1572.3만 |
|---|
| 2026.02.02 | ₩16,712 | ₩17,221 | ₩16,645 | ₩16,926 | +1.28% | 1274.7만 |
|---|
| 2026.01.30 | ₩17,168 | ₩17,396 | ₩16,631 | ₩16,712 | -2.66% | 1293만 |
|---|
| 2026.01.29 | ₩16,993 | ₩17,141 | ₩16,578 | ₩16,993 | 0.00% | 1477.1만 |
|---|
| 2026.01.28 | ₩16,497 | ₩16,765 | ₩16,296 | ₩16,457 | -0.24% | 1145.4만 |
|---|
| 2026.01.27 | ₩16,323 | ₩16,511 | ₩16,215 | ₩16,484 | +0.99% | 1019.5만 |
|---|
| 2026.01.26 | ₩15,987 | ₩16,309 | ₩15,947 | ₩16,269 | +1.76% | 922.7만 |
|---|
| 2026.01.23 | ₩16,551 | ₩16,578 | ₩15,947 | ₩15,974 | -3.48% | 597.1만 |
|---|
| 2026.01.22 | ₩16,658 | ₩17,007 | ₩16,564 | ₩16,631 | -0.16% | 1270.1만 |
|---|
| 2026.01.21 | ₩15,907 | ₩16,631 | ₩15,867 | ₩16,591 | +4.30% | 642.7만 |
|---|
| 2026.01.20 | ₩15,612 | ₩15,907 | ₩15,612 | ₩15,813 | +1.29% | 629.8만 |
|---|
| 2026.01.16 | ₩16,055 | ₩16,189 | ₩15,853 | ₩15,867 | -1.17% | 606만 |
|---|
| 2026.01.15 | ₩15,746 | ₩16,189 | ₩15,706 | ₩16,122 | +2.39% | 677.4만 |
|---|
| 2026.01.14 | ₩15,612 | ₩15,894 | ₩15,558 | ₩15,733 | +0.77% | 564만 |
|---|
| 2026.01.13 | ₩15,920 | ₩15,920 | ₩15,599 | ₩15,639 | -1.77% | 452.4만 |
|---|
| 2026.01.12 | ₩15,894 | ₩15,974 | ₩15,652 | ₩15,759 | -0.84% | 506.8만 |
|---|
| 2026.01.09 | ₩16,511 | ₩16,698 | ₩16,068 | ₩16,095 | -2.52% | 826.5만 |
|---|
| 2026.01.08 | ₩16,081 | ₩16,511 | ₩16,068 | ₩16,457 | +2.34% | 720.4만 |
|---|
| 2026.01.07 | ₩16,242 | ₩16,283 | ₩15,987 | ₩16,189 | -0.33% | 567.1만 |
|---|
| 2026.01.06 | ₩15,947 | ₩16,269 | ₩15,853 | ₩16,202 | +1.60% | 433.6만 |
|---|
| 2026.01.05 | ₩15,599 | ₩16,055 | ₩15,585 | ₩15,961 | +2.32% | 617.9만 |
|---|
| 2026.01.02 | ₩15,692 | ₩15,813 | ₩15,478 | ₩15,679 | -0.09% | 527.6만 |
|---|
| 2025.12.31 | ₩15,853 | ₩15,867 | ₩15,639 | ₩15,666 | -1.18% | 451.8만 |
|---|
| 2025.12.30 | ₩15,920 | ₩15,974 | ₩15,773 | ₩15,800 | -0.76% | 382.3만 |
|---|
| 2025.12.29 | ₩16,055 | ₩16,108 | ₩15,907 | ₩15,920 | -0.84% | 285.5만 |
|---|
| 2025.12.26 | ₩15,974 | ₩16,068 | ₩15,894 | ₩16,028 | +0.34% | 341.2만 |
|---|
| 2025.12.24 | ₩15,974 | ₩16,055 | ₩15,907 | ₩16,001 | +0.17% | 233.6만 |
|---|
| 2025.12.23 | ₩16,215 | ₩16,215 | ₩15,961 | ₩15,987 | -1.41% | 393.6만 |
|---|
| 2025.12.22 | ₩16,162 | ₩16,296 | ₩16,108 | ₩16,202 | +0.25% | 419.5만 |
|---|
| 2025.12.19 | ₩16,081 | ₩16,256 | ₩16,001 | ₩16,122 | +0.25% | 1202.4만 |
|---|
| 2025.12.18 | ₩16,122 | ₩16,336 | ₩16,055 | ₩16,068 | -0.33% | 649.9만 |
|---|
| 2025.12.17 | ₩16,028 | ₩16,323 | ₩15,786 | ₩15,961 | -0.42% | 841.6만 |
|---|
| 2025.12.16 | ₩16,001 | ₩16,081 | ₩15,867 | ₩15,974 | -0.17% | 851.1만 |
|---|
| 2025.12.15 | ₩16,095 | ₩16,215 | ₩15,907 | ₩15,974 | -0.75% | 828.7만 |
|---|
| 2025.12.12 | ₩15,947 | ₩16,055 | ₩15,827 | ₩15,987 | +0.25% | 538.2만 |
|---|
| 2025.12.11 | ₩15,840 | ₩16,148 | ₩15,813 | ₩15,894 | +0.34% | 799.4만 |
|---|
| 2025.12.10 | ₩15,370 | ₩16,028 | ₩15,370 | ₩15,867 | +3.23% | 982.9만 |
|---|
| 2025.12.09 | ₩15,505 | ₩15,666 | ₩15,344 | ₩15,370 | -0.87% | 592.8만 |
|---|
| 2025.12.08 | ₩15,478 | ₩15,666 | ₩15,424 | ₩15,545 | +0.43% | 596.5만 |
|---|
| 2025.12.05 | ₩15,357 | ₩15,558 | ₩15,357 | ₩15,491 | +0.87% | 447.3만 |
|---|
| 2025.12.04 | ₩15,344 | ₩15,545 | ₩15,344 | ₩15,451 | +0.70% | 447.6만 |
|---|
| 2025.12.03 | ₩15,370 | ₩15,558 | ₩15,317 | ₩15,411 | +0.26% | 583.5만 |
|---|
| 2025.12.02 | ₩15,411 | ₩15,491 | ₩15,303 | ₩15,344 | -0.44% | 504.5만 |
|---|
| 2025.12.01 | ₩15,062 | ₩15,625 | ₩15,035 | ₩15,397 | +2.23% | 624.6만 |
|---|
| 2025.11.28 | ₩15,236 | ₩15,317 | ₩15,129 | ₩15,183 | -0.35% | 355만 |
|---|
| 2025.11.26 | ₩15,142 | ₩15,438 | ₩15,102 | ₩15,223 | +0.53% | 675.9만 |
|---|
| 2025.11.25 | ₩14,941 | ₩15,357 | ₩14,941 | ₩15,183 | +1.62% | 820.9만 |
|---|
| 2025.11.24 | ₩14,499 | ₩14,982 | ₩14,351 | ₩14,914 | +2.87% | 918.1만 |
|---|
| 2025.11.21 | ₩14,083 | ₩14,834 | ₩14,070 | ₩14,445 | +2.57% | 1884.2만 |
|---|
| 2025.11.20 | ₩14,284 | ₩14,512 | ₩14,002 | ₩14,056 | -1.60% | 723만 |
|---|
| 2025.11.19 | ₩14,043 | ₩14,190 | ₩13,868 | ₩14,110 | +0.48% | 1046.6만 |
|---|
| 2025.11.18 | ₩13,909 | ₩14,271 | ₩13,868 | ₩14,029 | +0.87% | 730.2만 |
|---|
| 2025.11.17 | ₩14,499 | ₩14,539 | ₩13,976 | ₩13,989 | -3.52% | 654.9만 |
|---|
| 2025.11.14 | ₩14,324 | ₩14,552 | ₩14,257 | ₩14,499 | +1.22% | 536.5만 |
|---|
| 2025.11.13 | ₩14,713 | ₩14,901 | ₩14,391 | ₩14,445 | -1.82% | 758.3만 |
|---|
| 2025.11.12 | ₩14,888 | ₩15,169 | ₩14,794 | ₩14,861 | -0.18% | 1025.3만 |
|---|
| 2025.11.11 | ₩14,754 | ₩14,941 | ₩14,660 | ₩14,901 | +1.00% | 599.9만 |
|---|
| 2025.11.10 | ₩14,888 | ₩15,008 | ₩14,780 | ₩14,780 | -0.72% | 661.6만 |
|---|
| 2025.11.07 | ₩14,338 | ₩14,834 | ₩14,311 | ₩14,821 | +3.37% | 764.5만 |
|---|
| 2025.11.06 | ₩14,619 | ₩14,767 | ₩14,365 | ₩14,485 | -0.92% | 711.6만 |
|---|
| 2025.11.05 | ₩14,405 | ₩14,861 | ₩14,405 | ₩14,660 | +1.77% | 1032.8만 |
|---|
| 2025.11.04 | ₩14,539 | ₩14,579 | ₩14,311 | ₩14,405 | -0.92% | 1338.8만 |
|---|
| 2025.11.03 | ₩14,499 | ₩14,673 | ₩14,311 | ₩14,673 | +1.20% | 1793.3만 |
|---|
| 2025.10.31 | ₩14,472 | ₩14,633 | ₩14,311 | ₩14,579 | +0.74% | 1115.9만 |
|---|
| 2025.10.30 | ₩14,673 | ₩14,847 | ₩14,499 | ₩14,552 | -0.82% | 889.7만 |
|---|
| 2025.10.29 | ₩14,928 | ₩15,223 | ₩14,660 | ₩14,700 | -1.53% | 1116.7만 |
|---|
| 2025.10.28 | ₩14,914 | ₩15,022 | ₩14,619 | ₩15,008 | +0.63% | 857.5만 |
|---|
| 2025.10.27 | ₩14,901 | ₩14,995 | ₩14,740 | ₩14,901 | 0.00% | 1135.1만 |
|---|
| 2025.10.24 | ₩14,485 | ₩15,129 | ₩14,405 | ₩14,727 | +1.67% | 1634.5만 |
|---|
| 2025.10.23 | ₩13,104 | ₩14,472 | ₩13,023 | ₩14,163 | +8.09% | 3753만 |
|---|
| 2025.10.22 | ₩13,761 | ₩13,788 | ₩13,385 | ₩13,587 | -1.27% | 1637만 |
|---|
| 2025.10.21 | ₩13,654 | ₩13,895 | ₩13,627 | ₩13,761 | +0.79% | 1005.1만 |
|---|
| 2025.10.20 | ₩13,211 | ₩13,734 | ₩13,144 | ₩13,707 | +3.76% | 1576.2만 |
|---|
| 2025.10.17 | ₩13,265 | ₩13,305 | ₩13,037 | ₩13,144 | -0.91% | 1664.8만 |
|---|
| 2025.10.16 | ₩13,949 | ₩13,962 | ₩12,929 | ₩13,037 | -6.54% | 2472만 |
|---|
| 2025.10.15 | ₩14,499 | ₩14,579 | ₩13,868 | ₩14,056 | -3.05% | 2250.9만 |
|---|
| 2025.10.14 | ₩14,043 | ₩14,619 | ₩13,949 | ₩14,472 | +3.06% | 2098만 |
|---|
| 2025.10.13 | ₩14,217 | ₩14,217 | ₩14,029 | ₩14,150 | -0.47% | 1482.2만 |
|---|
| 2025.10.10 | ₩14,727 | ₩14,767 | ₩13,815 | ₩13,828 | -6.10% | 1233.5만 |
|---|